MAX Automation SE MXHN
XETR · Deutschland · Produzierendes Gewerbe
€3,15+0,06 (+1,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,09 | -3,44 % | €3,13 | €3,13 | €3,05 | 100 |
| 2026-09-29 | €3,20 | +2,24 % | €3,14 | €3,25 | €3,14 | 54 |
| 2026-09-28 | €3,13 | -2,49 % | €3,21 | €3,26 | €3,13 | 2,39K |
| 2026-09-25 | €3,21 | 0,00 % | €3,21 | €3,21 | €3,18 | 1 |
| 2026-09-24 | €3,21 | -0,31 % | €3,21 | €3,23 | €3,20 | 200 |
| 2026-09-23 | €3,22 | -1,53 % | €3,27 | €3,27 | €3,22 | 20 |
| 2026-09-22 | €3,27 | +2,83 % | €3,11 | €3,30 | €3,06 | 2,16K |
| 2026-09-21 | €3,18 | -2,45 % | €3,25 | €3,25 | €3,16 | 7 |
| 2026-09-18 | €3,26 | +4,15 % | €3,13 | €3,33 | €3,09 | 4,19K |
| 2026-09-17 | €3,13 | -0,63 % | €3,14 | €3,14 | €3,10 | 100 |
| 2026-09-16 | €3,15 | -1,56 % | €3,14 | €3,15 | €3,13 | 0 |
| 2026-09-15 | €3,20 | +3,23 % | €3,20 | €3,20 | €3,13 | 8 |
| 2026-09-14 | €3,10 | -4,91 % | €3,25 | €3,25 | €3,10 | 2,57K |
| 2026-09-11 | €3,26 | -2,40 % | €3,28 | €3,33 | €3,14 | 2,14K |
| 2026-09-10 | €3,34 | +4,37 % | €3,26 | €3,34 | €3,26 | 25 |
| 2026-09-09 | €3,20 | -5,33 % | €3,28 | €3,33 | €3,20 | 533 |
| 2026-09-08 | €3,38 | +4,00 % | €3,23 | €3,38 | €3,23 | 270 |
| 2026-09-07 | €3,25 | +0,93 % | €3,32 | €3,32 | €3,15 | 108 |
| 2026-09-04 | €3,22 | -3,88 % | €3,18 | €3,40 | €3,18 | 5,53K |
| 2026-09-03 | €3,35 | -1,76 % | €3,39 | €3,40 | €3,35 | 132 |
| 2026-09-02 | €3,41 | -0,29 % | €3,45 | €3,45 | €3,27 | 368 |
| 2026-09-01 | €3,42 | +1,48 % | €3,50 | €3,50 | €3,14 | 9,23K |
| 2026-08-31 | €3,37 | -2,60 % | €3,44 | €3,44 | €3,37 | 490 |
| 2026-08-28 | €3,46 | -1,42 % | €3,53 | €3,53 | €3,46 | 9 |
| 2026-08-27 | €3,51 | +2,63 % | €3,47 | €3,51 | €3,23 | 1,11K |
| 2026-08-26 | €3,42 | +2,70 % | €3,43 | €3,46 | €3,42 | 79 |
| 2026-08-25 | €3,33 | -3,48 % | €3,50 | €3,50 | €3,33 | 323 |
| 2026-08-24 | €3,45 | +1,47 % | €3,22 | €3,49 | €3,22 | 500 |
| 2026-08-21 | €3,40 | -6,08 % | €3,66 | €3,66 | €3,40 | 2,45K |
| 2026-08-20 | €3,62 | -1,36 % | €3,70 | €3,70 | €3,50 | 63 |
| 2026-08-19 | €3,67 | +1,10 % | €3,66 | €3,67 | €3,48 | 6,52K |
| 2026-08-18 | €3,63 | +0,83 % | €3,56 | €3,69 | €3,56 | 67 |
| 2026-08-17 | €3,60 | -2,17 % | €3,70 | €3,70 | €3,55 | 47 |
| 2026-08-14 | €3,68 | +1,38 % | €3,67 | €3,68 | €3,67 | 1,21K |
| 2026-08-13 | €3,63 | +0,83 % | €3,69 | €3,69 | €3,51 | 1,31K |
| 2026-08-12 | €3,60 | -1,37 % | €3,66 | €3,66 | €3,51 | 606 |
| 2026-08-11 | €3,65 | +1,39 % | €3,51 | €3,65 | €3,47 | 2,83K |
| 2026-08-10 | €3,60 | +0,84 % | €3,57 | €3,60 | €3,51 | 641 |
| 2026-08-07 | €3,57 | -1,38 % | €3,70 | €3,70 | €3,54 | 4,02K |
| 2026-08-06 | €3,62 | -0,82 % | €3,70 | €3,70 | €3,60 | 944 |
| 2026-08-05 | €3,65 | +0,27 % | €3,71 | €3,71 | €3,65 | 109 |
| 2026-08-04 | €3,64 | -0,82 % | €3,68 | €3,68 | €3,60 | 2,68K |
| 2026-08-03 | €3,67 | -1,08 % | €3,75 | €3,75 | €3,67 | 303 |
| 2026-07-31 | €3,71 | +3,92 % | €3,70 | €3,77 | €3,64 | 3,04K |
| 2026-07-30 | €3,57 | -0,28 % | €3,64 | €3,64 | €3,57 | 113 |
| 2026-07-29 | €3,58 | 0,00 % | €3,64 | €3,64 | €3,52 | 1,05K |
| 2026-07-28 | €3,58 | -3,24 % | €3,72 | €3,72 | €3,58 | 90 |
| 2026-07-27 | €3,70 | -0,27 % | €3,75 | €3,75 | €3,70 | 113 |
| 2026-07-24 | €3,71 | +1,09 % | €3,75 | €3,75 | €3,71 | 29 |
| 2026-07-23 | €3,67 | 0,00 % | €3,75 | €3,75 | €3,67 | 36 |
| 2026-07-22 | €3,67 | +4,26 % | €3,63 | €3,75 | €3,63 | 66 |
| 2026-07-21 | €3,52 | -5,63 % | €3,75 | €3,75 | €3,52 | 84 |
| 2026-07-20 | €3,73 | +0,27 % | €3,75 | €3,75 | €3,73 | 45 |
| 2026-07-17 | €3,72 | -0,80 % | €3,75 | €3,75 | €3,72 | 36 |
| 2026-07-16 | €3,75 | +2,46 % | €3,70 | €3,75 | €3,64 | 4,11K |
| 2026-07-15 | €3,66 | +0,27 % | €3,70 | €3,70 | €3,66 | 84 |
| 2026-07-14 | €3,65 | -2,67 % | €3,75 | €3,75 | €3,60 | 26 |
| 2026-07-13 | €3,75 | +0,54 % | €3,80 | €3,80 | €3,75 | 12 |
| 2026-07-10 | €3,73 | -0,80 % | €3,80 | €3,80 | €3,72 | 102 |
| 2026-07-09 | €3,76 | +1,08 % | €3,80 | €3,80 | €3,76 | 57 |
| 2026-07-08 | €3,72 | -0,27 % | €3,72 | €3,79 | €3,64 | 1,20K |
| 2026-07-07 | €3,73 | -1,06 % | €3,80 | €3,80 | €3,72 | 1,09K |
| 2026-07-06 | €3,77 | -0,79 % | €3,80 | €3,80 | €3,77 | 35 |
| 2026-07-03 | €3,80 | +0,53 % | €3,80 | €3,80 | €3,80 | 207 |
| 2026-07-02 | €3,78 | -0,53 % | €3,80 | €3,80 | €3,70 | 423 |
| 2026-07-01 | €3,80 | 0,00 % | €3,90 | €3,90 | €3,68 | 239 |
| 2026-06-30 | €3,80 | 0,00 % | €3,88 | €3,88 | €3,72 | 1,16K |
| 2026-06-29 | €3,80 | -0,52 % | €3,86 | €3,86 | €3,80 | 100 |
| 2026-06-26 | €3,82 | 0,00 % | €3,89 | €3,89 | €3,76 | 127 |
| 2026-06-25 | €3,82 | +2,14 % | €3,88 | €3,88 | €3,76 | 170 |
| 2026-06-24 | €3,74 | +0,27 % | €3,74 | €3,74 | €3,74 | 100 |
| 2026-06-23 | €3,73 | -2,10 % | €3,89 | €3,89 | €3,61 | 2,14K |
| 2026-06-22 | €3,81 | -1,30 % | €3,88 | €3,88 | €3,81 | 100 |
| 2026-06-19 | €3,86 | +0,26 % | €3,89 | €3,89 | €3,86 | 33 |
| 2026-06-18 | €3,85 | +1,32 % | €3,89 | €3,89 | €3,85 | 150 |
| 2026-06-17 | €3,80 | -1,30 % | €3,80 | €3,80 | €3,64 | 959 |
| 2026-06-16 | €3,85 | -1,03 % | €3,89 | €3,89 | €3,85 | 43 |
| 2026-06-15 | €3,89 | +1,04 % | €3,80 | €3,89 | €3,80 | 102 |
| 2026-06-12 | €3,85 | 0,00 % | €3,89 | €3,89 | €3,85 | 101 |
| 2026-06-11 | €3,85 | -1,03 % | €3,89 | €3,89 | €3,81 | 148 |
| 2026-06-10 | €3,89 | 0,00 % | €3,90 | €3,90 | €3,89 | 70 |
| 2026-06-09 | €3,89 | -0,26 % | €3,90 | €3,90 | €3,89 | 38 |
| 2026-06-08 | €3,90 | -6,25 % | €4,20 | €4,20 | €3,84 | 15,82K |
| 2026-06-05 | €4,16 | -0,72 % | €4,12 | €4,16 | €4,00 | 8,25K |
| 2026-06-04 | €4,19 | -1,64 % | €4,20 | €4,20 | €4,17 | 139 |
| 2026-06-03 | €4,26 | +2,65 % | €4,10 | €4,26 | €4,10 | 3,89K |
| 2026-06-02 | €4,15 | +3,75 % | €4,10 | €4,15 | €4,08 | 7,27K |
| 2026-06-01 | €4,00 | -2,68 % | €4,20 | €4,20 | €4,00 | 34 |
| 2026-05-29 | €4,11 | +0,24 % | €3,83 | €4,11 | €3,83 | 3,73K |
| 2026-05-28 | €4,10 | +4,06 % | €3,90 | €4,10 | €3,90 | 2,29K |